Aramis Group SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-04-23 | 3.945 | 3.960 | 3.945 | 3.960 | 3.960 | 230 |
| 2026-04-22 | 4.005 | 4.005 | 4.005 | 4.005 | 4.005 | 0 |
| 2026-04-21 | 4.070 | 4.070 | 4.005 | 4.005 | 4.005 | 566 |
| 2026-04-20 | 4.070 | 4.070 | 4.065 | 4.065 | 4.065 | 185 |
| 2026-04-17 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 78 |
| 2026-04-16 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 2,736 |
| 2026-04-15 | 3.865 | 3.865 | 3.865 | 3.865 | 3.865 | 0 |
| 2026-04-14 | 3.940 | 3.940 | 3.865 | 3.865 | 3.865 | 2,514 |
| 2026-04-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 5 |
| 2026-04-10 | 4.005 | 4.005 | 4.005 | 4.005 | 4.005 | 0 |
| 2026-04-09 | 4.005 | 4.005 | 4.005 | 4.005 | 4.005 | 0 |
| 2026-04-08 | 3.915 | 4.050 | 3.915 | 4.005 | 4.005 | 1,015 |
| 2026-04-07 | 3.900 | 4.025 | 3.830 | 3.830 | 3.830 | 902 |
| 2026-04-02 | 3.820 | 3.885 | 3.820 | 3.880 | 3.880 | 4,561 |
| 2026-04-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2026-03-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 61 |
| 2026-03-30 | 3.710 | 3.790 | 3.710 | 3.790 | 3.790 | 378 |
| 2026-03-27 | 3.860 | 3.860 | 3.700 | 3.760 | 3.760 | 1,611 |
| 2026-03-26 | 3.875 | 3.940 | 3.875 | 3.940 | 3.940 | 254 |
| 2026-03-25 | 3.800 | 3.865 | 3.800 | 3.855 | 3.855 | 859 |
| 2026-03-24 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 0 |
| 2026-03-23 | 3.750 | 3.823 | 3.725 | 3.785 | 3.785 | 2,372 |
| 2026-03-20 | 3.688 | 3.775 | 3.688 | 3.725 | 3.725 | 1,555 |
| 2026-03-19 | 3.630 | 3.630 | 3.615 | 3.625 | 3.625 | 282 |
| 2026-03-18 | 3.790 | 3.790 | 3.738 | 3.743 | 3.743 | 59 |
| 2026-03-17 | 3.758 | 3.800 | 3.758 | 3.800 | 3.800 | 40 |
| 2026-03-16 | 3.780 | 3.790 | 3.690 | 3.690 | 3.690 | 1,049 |
| 2026-03-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2026-03-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2026-03-11 | 3.963 | 3.963 | 3.938 | 3.950 | 3.950 | 102 |
| 2026-03-10 | 3.880 | 3.905 | 3.865 | 3.880 | 3.880 | 1,031 |
| 2026-03-09 | 3.873 | 3.875 | 3.870 | 3.875 | 3.875 | 44 |
| 2026-03-06 | 3.883 | 3.900 | 3.883 | 3.900 | 3.900 | 107 |
| 2026-03-05 | 3.955 | 3.955 | 3.935 | 3.935 | 3.935 | 1,114 |
| 2026-03-04 | 3.950 | 3.970 | 3.923 | 3.923 | 3.923 | 1,101 |
| 2026-03-03 | 3.935 | 3.935 | 3.880 | 3.910 | 3.910 | 1,881 |
| 2026-03-02 | 3.755 | 4.010 | 3.755 | 3.995 | 3.995 | 8,515 |
| 2026-02-27 | 3.900 | 3.960 | 3.790 | 3.795 | 3.795 | 354 |
| 2026-02-26 | 3.850 | 3.850 | 3.775 | 3.780 | 3.780 | 804 |
| 2026-02-25 | 4.000 | 4.000 | 3.880 | 3.885 | 3.885 | 291 |
| 2026-02-24 | 4.140 | 4.140 | 4.065 | 4.070 | 4.070 | 153 |
| 2026-02-23 | 4.165 | 4.165 | 4.165 | 4.165 | 4.165 | 2 |
| 2026-02-20 | 4.355 | 4.355 | 4.200 | 4.240 | 4.240 | 1,706 |
| 2026-02-19 | 4.260 | 4.350 | 4.250 | 4.298 | 4.298 | 631 |
| 2026-02-18 | 4.193 | 4.193 | 4.193 | 4.193 | 4.193 | 24 |
| 2026-02-17 | 4.165 | 4.165 | 4.155 | 4.155 | 4.155 | 129 |
| 2026-02-16 | 4.050 | 4.140 | 4.050 | 4.140 | 4.140 | 5 |
| 2026-02-13 | 4.015 | 4.115 | 3.985 | 4.115 | 4.115 | 4,069 |
| 2026-02-12 | 4.065 | 4.065 | 3.930 | 3.990 | 3.990 | 998 |
| 2026-02-11 | 4.060 | 4.060 | 4.035 | 4.040 | 4.040 | 576 |
| 2026-02-10 | 4.213 | 4.220 | 4.130 | 4.140 | 4.140 | 1,928 |
| 2026-02-09 | 4.245 | 4.245 | 4.240 | 4.240 | 4.240 | 1,019 |
| 2026-02-06 | 4.300 | 4.307 | 4.300 | 4.307 | 4.307 | 2,338 |
| 2026-02-05 | 4.483 | 4.483 | 4.360 | 4.427 | 4.427 | 1,860 |
| 2026-02-04 | 4.570 | 4.570 | 4.400 | 4.454 | 4.454 | 5,214 |
| 2026-02-03 | 4.580 | 4.595 | 4.540 | 4.545 | 4.545 | 301 |
| 2026-02-02 | 4.580 | 4.585 | 4.580 | 4.580 | 4.580 | 10,707 |
| 2026-01-30 | 4.625 | 4.625 | 4.608 | 4.608 | 4.608 | 346 |
| 2026-01-29 | 4.593 | 4.610 | 4.570 | 4.600 | 4.600 | 322 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.